Apartment Investment & Mgmt (NY: AIV )

6.360 +0.140 (+2.25%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.01 26.20 25.87 25.99 1,524,973 -0.09(-0.35%)
Sep 27, 2012 26.06 26.41 25.93 26.08 1,307,366 +0.13(+0.50%)
Sep 26, 2012 25.93 26.20 25.89 25.95 996,933 +0.05(+0.19%)
Sep 25, 2012 26.44 26.48 25.88 25.90 1,657,021 -0.45(-1.71%)
Sep 24, 2012 26.47 26.64 26.26 26.35 1,539,401 -0.30(-1.13%)
Sep 21, 2012 26.40 26.65 26.12 26.65 4,048,390 +0.38(+1.45%)
Sep 20, 2012 26.99 27.01 26.18 26.27 2,150,711 -0.89(-3.28%)
Sep 19, 2012 27.15 27.33 27.03 27.16 1,535,444 -0.02(-0.07%)
Sep 18, 2012 27.34 27.51 26.98 27.18 962,341 -0.26(-0.95%)
Sep 17, 2012 27.46 27.65 27.41 27.44 845,309 +0.02(+0.07%)
Sep 14, 2012 26.92 27.56 26.90 27.42 1,141,687 +0.61(+2.28%)
Sep 13, 2012 26.66 26.92 26.58 26.81 1,603,684 +0.21(+0.79%)
Sep 12, 2012 26.61 26.74 26.45 26.60 1,333,923 +0.03(+0.11%)
Sep 11, 2012 26.61 26.81 26.53 26.57 1,063,249 -0.09(-0.34%)
Sep 10, 2012 27.10 27.13 26.66 26.66 1,317,248 -0.55(-2.02%)
Sep 07, 2012 27.00 27.24 26.95 27.21 1,083,402 +0.26(+0.96%)
Sep 06, 2012 26.89 26.97 26.76 26.95 1,549,118 +0.22(+0.82%)
Sep 05, 2012 27.22 27.90 26.60 26.73 1,067,241 +0.04(+0.15%)
Sep 04, 2012 26.44 26.71 26.34 26.69 898,779 +0.21(+0.79%)
Aug 31, 2012 26.71 26.71 26.28 26.48 1,206,939 -0.08(-0.30%)
Aug 30, 2012 26.50 26.65 26.49 26.56 512,402 -0.12(-0.45%)
Aug 29, 2012 26.88 26.90 26.66 26.68 621,941 -0.18(-0.67%)
Aug 27, 2012 26.90 27.01 26.63 26.86 859,739 +0.00(+0.00%)
Aug 24, 2012 26.66 26.94 26.49 26.86 774,637 +0.16(+0.60%)
Aug 23, 2012 26.55 26.78 26.44 26.70 1,299,696 +0.05(+0.19%)
Aug 22, 2012 26.26 26.68 26.13 26.65 1,381,444 +0.30(+1.14%)
Aug 21, 2012 26.29 26.42 26.17 26.35 819,564 +0.07(+0.27%)
Aug 20, 2012 26.27 26.37 26.13 26.28 968,965 -0.10(-0.38%)
Aug 17, 2012 26.20 26.42 26.15 26.38 1,392,431 +0.17(+0.65%)
Aug 16, 2012 25.89 26.21 25.65 26.21 2,484,863 +0.31(+1.20%)
Aug 15, 2012 25.84 25.99 25.52 25.90 819,719 -0.13(-0.50%)
Aug 14, 2012 26.05 26.10 25.97 26.03 1,415,795 +0.03(+0.12%)
Aug 13, 2012 26.06 26.10 25.84 26.00 628,806 -0.04(-0.15%)
Aug 10, 2012 26.01 26.21 25.94 26.04 1,161,179 -0.07(-0.27%)
Aug 09, 2012 26.09 26.28 25.94 26.11 984,578 -0.05(-0.19%)
Aug 08, 2012 26.40 26.42 26.04 26.16 1,017,250 -0.32(-1.21%)
Aug 07, 2012 26.80 26.87 26.30 26.48 1,062,368 -0.29(-1.08%)
Aug 06, 2012 26.81 26.93 26.41 26.77 1,560,505 +0.07(+0.26%)
Aug 03, 2012 27.08 27.23 26.61 26.70 1,339,384 -0.18(-0.67%)
Aug 02, 2012 27.01 27.21 26.68 26.88 2,055,977 -0.20(-0.74%)
Aug 01, 2012 27.53 27.77 27.07 27.08 1,637,044 -0.35(-1.28%)
Jul 31, 2012 27.59 27.77 27.35 27.43 1,591,221 -0.21(-0.76%)
Jul 30, 2012 27.21 27.71 27.18 27.64 1,003,048 +0.44(+1.62%)
Jul 27, 2012 27.09 27.47 27.09 27.20 1,288,911 +0.25(+0.93%)
Jul 26, 2012 27.44 27.44 26.79 26.95 1,165,336 -0.09(-0.33%)
Jul 25, 2012 27.09 27.19 26.70 27.04 837,616 +0.07(+0.26%)
Jul 24, 2012 27.26 27.27 26.77 26.97 1,521,934 -0.27(-0.99%)
Jul 23, 2012 27.14 27.35 27.00 27.24 1,256,390 -0.16(-0.58%)
Jul 20, 2012 27.45 27.68 27.26 27.40 1,895,795 -0.22(-0.80%)
Jul 19, 2012 28.11 28.11 27.24 27.62 2,033,453 -0.35(-1.25%)
Jul 18, 2012 28.14 28.18 27.90 27.97 1,548,242 -0.30(-1.06%)
Jul 17, 2012 28.15 28.30 27.74 28.27 1,462,111 +0.22(+0.78%)
Jul 16, 2012 27.93 28.13 27.73 28.05 1,254,451 +0.02(+0.07%)
Jul 13, 2012 27.56 28.06 27.55 28.03 1,270,434 +0.50(+1.82%)
Jul 12, 2012 27.10 27.69 26.95 27.53 1,961,399 +0.34(+1.25%)
Jul 11, 2012 27.10 27.34 26.92 27.19 1,930,857 +0.06(+0.22%)
Jul 10, 2012 27.73 27.76 27.03 27.13 1,477,337 -0.49(-1.77%)
Jul 09, 2012 27.46 27.62 27.29 27.62 1,413,162 +0.25(+0.91%)
Jul 06, 2012 27.08 27.46 27.04 27.37 1,557,563 +0.00(+0.00%)
Jul 05, 2012 27.48 27.67 27.26 27.37 1,418,156 -0.18(-0.65%)
Jul 03, 2012 27.41 27.55 27.24 27.55 1,425,392 +0.20(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.